ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Braemar Hotels & Resorts Inc. Common Stock (NY:BHR)

3.010 -0.030 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 3.050 3.161 2.970 3.010 399,335 -0.03(-0.99%)
Jan 08, 2026 2.880 3.090 2.880 3.040 745,385 +0.14(+4.83%)
Jan 07, 2026 2.910 2.910 2.830 2.900 376,899 -0.01(-0.34%)
Jan 06, 2026 2.790 2.910 2.780 2.910 314,635 +0.11(+3.93%)
Jan 05, 2026 2.880 2.880 2.790 2.800 256,857 -0.06(-2.10%)
Jan 02, 2026 2.870 2.875 2.820 2.860 342,644 -0.01(-0.35%)
Dec 31, 2025 2.850 2.870 2.765 2.870 664,561 -0.04(-1.37%)
Dec 30, 2025 2.890 2.935 2.860 2.910 290,897 +0.00(+0.00%)
Dec 29, 2025 2.920 2.979 2.850 2.910 640,488 -0.02(-0.68%)
Dec 26, 2025 2.890 2.940 2.840 2.930 468,571 +0.05(+1.74%)
Dec 24, 2025 2.810 2.890 2.810 2.880 401,958 +0.09(+3.23%)
Dec 23, 2025 2.860 2.910 2.790 2.790 563,598 -0.08(-2.79%)
Dec 22, 2025 2.870 2.945 2.845 2.870 487,708 -0.03(-1.03%)
Dec 19, 2025 2.800 2.900 2.750 2.900 2,064,843 +0.08(+2.84%)
Dec 18, 2025 2.830 2.840 2.760 2.820 267,536 +0.01(+0.36%)
Dec 17, 2025 2.900 2.945 2.775 2.810 387,866 -0.11(-3.77%)
Dec 16, 2025 2.830 2.935 2.820 2.920 442,120 +0.06(+2.10%)
Dec 15, 2025 2.700 2.870 2.675 2.860 523,836 +0.18(+6.72%)
Dec 12, 2025 2.680 2.700 2.630 2.680 967,799 +0.02(+0.75%)
Dec 11, 2025 2.660 2.695 2.590 2.660 1,347,212 +0.02(+0.76%)
Dec 10, 2025 2.630 2.685 2.610 2.640 2,576,113 +0.02(+0.76%)
Dec 09, 2025 2.590 2.650 2.560 2.620 1,988,257 +0.05(+1.95%)
Dec 08, 2025 2.650 2.660 2.540 2.570 762,782 -0.08(-3.02%)
Dec 05, 2025 2.640 2.760 2.640 2.650 386,117 +0.02(+0.76%)
Dec 04, 2025 2.680 2.720 2.620 2.630 216,747 -0.07(-2.59%)
Dec 03, 2025 2.600 2.740 2.600 2.700 369,693 +0.12(+4.65%)
Dec 02, 2025 2.580 2.640 2.570 2.580 206,849 +0.00(+0.00%)
Dec 01, 2025 2.640 2.670 2.575 2.580 441,453 -0.09(-3.37%)
Nov 28, 2025 2.680 2.710 2.650 2.670 102,235 -0.02(-0.74%)
Nov 26, 2025 2.690 2.745 2.680 2.690 152,988 -0.03(-1.10%)
Nov 25, 2025 2.670 2.750 2.660 2.720 188,156 +0.04(+1.49%)
Nov 24, 2025 2.760 2.770 2.615 2.680 315,146 -0.12(-4.29%)
Nov 21, 2025 2.730 2.855 2.730 2.800 228,274 +0.08(+2.94%)
Nov 20, 2025 2.820 2.942 2.704 2.720 443,432 -0.04(-1.45%)
Nov 19, 2025 2.600 2.940 2.600 2.760 656,265 +0.13(+4.94%)
Nov 18, 2025 2.650 2.680 2.610 2.630 138,241 -0.02(-0.75%)
Nov 17, 2025 2.710 2.710 2.610 2.650 286,793 -0.06(-2.21%)
Nov 14, 2025 2.690 2.760 2.552 2.710 315,023 +0.00(+0.00%)
Nov 13, 2025 2.730 2.760 2.685 2.710 296,846 -0.06(-2.17%)
Nov 12, 2025 2.840 2.860 2.760 2.770 222,279 -0.05(-1.77%)
Nov 11, 2025 2.720 2.835 2.670 2.820 315,332 +0.10(+3.68%)
Nov 10, 2025 2.710 2.780 2.665 2.720 425,498 +0.00(+0.00%)
Nov 07, 2025 2.610 2.780 2.600 2.720 387,660 +0.11(+4.21%)
Nov 06, 2025 2.570 2.655 2.570 2.610 357,643 +0.03(+1.16%)
Nov 05, 2025 2.490 2.580 2.340 2.580 545,661 +0.08(+3.20%)
Nov 04, 2025 2.500 2.550 2.450 2.500 383,097 -0.04(-1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.